Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2021 | USD | 4.5 | 4.6 | 4.445 | 4.45 | 4.45 | -0.08 (-1.77%) | 1,307,800 |
17 Jun 2021 | USD | 4.77 | 4.785 | 4.48 | 4.53 | 4.53 | -0.26 (-5.43%) | 958,300 |
16 Jun 2021 | USD | 4.8 | 4.838 | 4.67 | 4.79 | 4.79 | -0.01 (-0.21%) | 583,300 |
15 Jun 2021 | USD | 4.78 | 4.85 | 4.69 | 4.8 | 4.8 | +0.02 (+0.42%) | 599,400 |
14 Jun 2021 | USD | 4.89 | 4.899 | 4.64 | 4.78 | 4.78 | -0.03 (-0.62%) | 789,800 |
11 Jun 2021 | USD | 4.65 | 4.85 | 4.565 | 4.81 | 4.81 | +0.18 (+3.89%) | 723,700 |
10 Jun 2021 | USD | 5.09 | 5.12 | 4.6 | 4.63 | 4.63 | -0.43 (-8.50%) | 1,121,400 |
9 Jun 2021 | USD | 5.33 | 5.38 | 4.97 | 5.06 | 5.06 | -0.23 (-4.35%) | 946,400 |
8 Jun 2021 | USD | 5.23 | 5.35 | 5.05 | 5.29 | 5.29 | +0.15 (+2.92%) | 846,600 |
7 Jun 2021 | USD | 5.41 | 5.41 | 5.035 | 5.14 | 5.14 | -0.15 (-2.84%) | 986,300 |
4 Jun 2021 | USD | 5.42 | 5.74 | 5.125 | 5.29 | 5.29 | -0.04 (-0.75%) | 2,573,800 |
3 Jun 2021 | USD | 5.17 | 5.59 | 5.02 | 5.33 | 5.33 | +0.16 (+3.09%) | 1,219,700 |
2 Jun 2021 | USD | 5.15 | 5.345 | 5.11 | 5.17 | 5.17 | +0.06 (+1.17%) | 761,900 |
1 Jun 2021 | USD | 5.042 | 5.16 | 4.9 | 5.11 | 5.11 | +0.17 (+3.44%) | 783,100 |
28 May 2021 | USD | 4.98 | 5.1 | 4.76 | 4.94 | 4.94 | +0.04 (+0.82%) | 872,400 |
27 May 2021 | USD | 4.75 | 5 | 4.63 | 4.9 | 4.9 | +0.16 (+3.38%) | 898,700 |
26 May 2021 | USD | 4.82 | 4.88 | 4.65 | 4.74 | 4.74 | +0.11 (+2.38%) | 1,094,500 |
25 May 2021 | USD | 4.5 | 4.75 | 4.44 | 4.63 | 4.63 | +0.13 (+2.89%) | 1,568,000 |
24 May 2021 | USD | 4.25 | 4.53 | 4.237 | 4.5 | 4.5 | +0.27 (+6.38%) | 901,400 |
21 May 2021 | USD | 4.28 | 4.45 | 4.15 | 4.23 | 4.23 | -0.02 (-0.47%) | 926,200 |
20 May 2021 | USD | 4.16 | 4.27 | 4.1 | 4.25 | 4.25 | +0.11 (+2.66%) | 547,100 |
19 May 2021 | USD | 3.97 | 4.246 | 3.895 | 4.14 | 4.14 | +0.1 (+2.48%) | 691,900 |
18 May 2021 | USD | 3.94 | 4.17 | 3.88 | 4.04 | 4.04 | +0.1 (+2.54%) | 615,112 |
17 May 2021 | USD | 3.95 | 4.035 | 3.8347 | 3.94 | 3.94 | -0.01 (-0.25%) | 394,299 |
14 May 2021 | USD | 3.8 | 3.99 | 3.73 | 3.95 | 3.95 | +0.22 (+5.90%) | 503,200 |
13 May 2021 | USD | 3.9 | 4.02 | 3.59 | 3.73 | 3.73 | -0.12 (-3.12%) | 787,700 |
12 May 2021 | USD | 3.9 | 4.05 | 3.83 | 3.85 | 3.85 | -0.11 (-2.78%) | 618,300 |
11 May 2021 | USD | 3.68 | 4 | 3.61 | 3.96 | 3.96 | +0.12 (+3.13%) | 837,200 |
10 May 2021 | USD | 4.16 | 4.23 | 3.82 | 3.84 | 3.84 | -0.36 (-8.57%) | 828,000 |
7 May 2021 | USD | 4.07 | 4.3 | 3.98 | 4.2 | 4.2 | +0.2 (+5%) | 1,051,900 |